$11.55 +0.05 (%) Goodfellow Inc - Toronto Stock Exchange

Sep. 23, 2016 | 01:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GDL.TO historical data

Date Open High Low Close Volume
9/23/20169.949.969.889.92100,595
9/23/201611.5011.5511.5011.558,813
9/22/20169.949.959.899.9149,945
9/22/201611.5011.5011.5011.500
9/21/20169.899.959.889.9238,622
9/21/201611.4511.5011.3511.501,750
9/20/20169.889.949.889.9042,195
9/20/201611.4911.4911.4911.490
9/19/20169.909.949.889.8929,614
9/19/201611.4211.4911.4211.49700
9/16/20169.849.919.849.8928,422
9/16/201611.5011.5011.5011.502,600
9/15/20169.859.889.839.8520,484
9/15/201611.4611.5011.4611.505,500
9/14/20169.879.929.849.8742,423
9/14/201611.4511.4511.4511.450
9/13/201610.0010.019.9910.0016,920
9/13/201611.5011.5011.4511.451,175
9/12/20169.9810.049.9810.0231,285
9/12/201611.4111.4111.4111.41213
9/9/201610.0310.039.989.9850,072
9/9/201611.4511.4511.3811.38800
9/8/20169.9910.029.9910.0219,407
9/8/201611.4011.4011.4011.40200
9/7/20169.9810.009.969.9941,819
9/7/201611.4211.4211.4111.411,190
9/6/201610.0010.039.9810.0031,737
9/6/201611.5011.6211.4111.621,014
9/2/201610.0110.039.9810.0143,289
9/2/201611.3811.3811.3811.38300
9/1/201610.0110.049.9610.0236,863
9/1/201611.3811.5011.3711.5015,685
8/31/201610.0210.069.9710.0175,361
8/31/201611.5011.5011.5011.5010,000
8/30/20169.9910.039.9910.0222,949
8/30/201611.3611.3611.3411.341,900
8/29/201610.0110.049.9810.0039,878
8/29/201611.3911.3911.3911.39200
8/26/20169.9710.029.9610.0222,455
8/26/201611.5011.5011.5011.50170
8/25/20169.9710.009.9710.0040,139
8/25/201611.6211.6211.6211.620
8/24/201610.0010.019.959.97347,317
8/24/201611.6011.6211.6011.628,645
8/23/201610.0210.049.989.99673,892
8/23/201611.3711.3711.3711.371,200
8/22/20169.989.999.959.998,629
8/22/201611.3911.3911.3911.39439
8/19/20169.939.979.939.9734,285
8/19/201611.3811.3811.3811.380
8/18/20169.979.999.919.9261,276
8/18/201611.3811.3811.3811.380
8/17/201610.0010.009.979.9841,328
8/17/201611.3811.3811.3811.38125
8/16/20169.9510.009.959.9941,921
8/16/201611.3411.3911.3411.391,097
8/15/20169.9310.009.939.9827,339
8/15/201611.3311.4411.3311.33614
8/12/20169.959.959.929.9439,311
8/12/201611.3111.3111.3111.31821
8/11/20169.919.969.919.9418,694
8/11/201611.2611.2611.2611.260
8/10/20169.939.939.909.9045,183
8/10/201611.2611.2611.2611.26110
8/9/20169.939.969.919.9137,506
8/9/201611.3511.3511.3511.351,020
8/8/20169.929.949.899.8952,607
8/8/201611.3611.4511.3511.355,000
8/5/20169.949.989.909.9032,197
8/5/201611.3511.3511.3511.350
8/4/20169.949.979.939.9629,893
8/4/201611.4511.5011.3511.356,577
8/3/20169.909.979.909.9425,659
8/3/201611.4511.4511.4511.45200
8/2/20169.959.969.889.8936,148
8/2/201611.5011.5111.4511.453,600
8/1/20169.959.969.919.9341,429
7/29/20169.959.999.929.9339,895
7/29/201611.4611.4611.4511.455,700
7/28/20169.939.969.919.9235,581
7/28/201611.3511.3511.3511.350
7/27/20169.959.989.939.9555,990
7/27/201611.3511.3511.3511.35200
7/26/20169.959.999.929.9552,342
7/26/201611.5311.5311.5311.530
7/25/20169.9810.009.949.9543,193
7/25/201611.5311.5311.5311.5321
7/22/20169.9510.029.959.9625,143
7/22/201611.5311.5311.5311.530
7/21/20169.969.999.949.9658,214
7/21/201611.4111.5411.4111.532,896
7/20/20169.989.999.969.9823,980
7/20/201610.9211.4110.9211.41933
7/19/20169.959.999.949.9725,509
7/19/201610.7310.7310.7310.730
7/18/20169.9910.009.949.9530,677
7/18/201610.7310.7310.7310.73357
7/15/20169.9910.029.909.9840,844
7/15/201610.6910.6910.6910.690
7/14/20169.989.999.979.9815,261
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center